PCM Fund, Inc. (NY: PCM )

11.18 USD UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 13.51 13.67 13.51 13.67 14,700 +0.16(+1.18%)
Jun 29, 2006 13.62 13.62 13.51 13.51 6,000 -0.02(-0.15%)
Jun 28, 2006 13.56 13.65 13.53 13.53 13,500 -0.03(-0.22%)
Jun 27, 2006 13.70 13.70 13.54 13.56 13,300 -0.19(-1.38%)
Jun 26, 2006 13.78 13.78 13.75 13.75 3,000 -0.09(-0.65%)
Jun 23, 2006 13.65 13.84 13.65 13.84 13,700 +0.14(+1.02%)
Jun 22, 2006 13.60 13.79 13.60 13.70 22,300 +0.12(+0.88%)
Jun 21, 2006 13.59 13.67 13.58 13.58 10,800 -0.05(-0.37%)
Jun 20, 2006 13.66 13.67 13.58 13.63 11,900 -0.07(-0.51%)
Jun 19, 2006 13.65 13.70 13.54 13.70 15,000 +0.04(+0.29%)
Jun 16, 2006 13.70 13.74 13.66 13.66 3,800 +0.00(+0.00%)
Jun 15, 2006 13.75 13.76 13.66 13.66 14,300 +0.01(+0.07%)
Jun 14, 2006 13.75 13.79 13.62 13.65 10,100 -0.14(-1.02%)
Jun 13, 2006 13.79 13.80 13.76 13.79 7,600 +0.03(+0.22%)
Jun 12, 2006 13.84 13.84 13.76 13.76 7,500 -0.05(-0.36%)
Jun 09, 2006 13.93 13.97 13.77 13.81 7,600 -0.08(-0.58%)
Jun 08, 2006 13.92 13.93 13.76 13.89 8,700 -0.01(-0.07%)
Jun 07, 2006 13.83 13.90 13.81 13.90 5,200 +0.03(+0.22%)
Jun 06, 2006 13.98 13.99 13.84 13.87 10,000 -0.07(-0.50%)
Jun 05, 2006 13.92 13.98 13.83 13.94 15,200 +0.12(+0.87%)
Jun 02, 2006 13.86 13.90 13.80 13.82 11,000 -0.11(-0.79%)
Jun 01, 2006 13.83 13.99 13.75 13.93 11,100 +0.17(+1.24%)
May 31, 2006 13.85 13.90 13.76 13.76 8,400 -0.13(-0.94%)
May 30, 2006 13.81 13.89 13.78 13.89 2,200 +0.08(+0.58%)
May 26, 2006 13.72 13.92 13.72 13.81 8,300 +0.01(+0.07%)
May 25, 2006 13.77 13.83 13.77 13.80 4,600 +0.02(+0.15%)
May 24, 2006 13.94 13.94 13.78 13.78 9,400 -0.06(-0.43%)
May 23, 2006 13.79 13.88 13.79 13.84 7,600 +0.02(+0.14%)
May 22, 2006 13.91 13.96 13.78 13.82 11,100 -0.08(-0.58%)
May 19, 2006 13.83 13.90 13.75 13.90 15,800 +0.05(+0.36%)
May 18, 2006 13.86 13.96 13.80 13.85 7,500 +0.04(+0.29%)
May 17, 2006 13.95 13.98 13.81 13.81 4,100 -0.19(-1.36%)
May 16, 2006 13.85 14.00 13.80 14.00 18,100 +0.14(+1.01%)
May 15, 2006 13.87 13.96 13.75 13.86 13,500 -0.03(-0.22%)
May 12, 2006 13.94 13.98 13.87 13.89 8,700 -0.01(-0.07%)
May 11, 2006 13.98 13.99 13.87 13.90 7,000 -0.05(-0.36%)
May 10, 2006 13.88 13.97 13.87 13.95 9,700 +0.08(+0.58%)
May 09, 2006 13.90 13.99 13.87 13.87 6,500 -0.12(-0.86%)
May 08, 2006 13.98 13.99 13.85 13.99 13,000 +0.04(+0.29%)
May 05, 2006 13.88 13.95 13.85 13.95 5,900 +0.06(+0.43%)
May 04, 2006 13.96 13.96 13.89 13.89 4,700 +0.01(+0.07%)
May 03, 2006 13.89 13.98 13.86 13.88 3,000 -0.06(-0.43%)
May 02, 2006 13.97 13.97 13.91 13.94 3,800 +0.05(+0.36%)
May 01, 2006 13.88 13.98 13.85 13.89 3,400 -0.04(-0.29%)
Apr 28, 2006 13.98 13.99 13.85 13.93 6,000 -0.02(-0.14%)
Apr 27, 2006 14.07 14.07 13.85 13.95 4,000 -0.10(-0.71%)
Apr 26, 2006 13.86 14.05 13.85 14.05 9,200 +0.09(+0.64%)
Apr 25, 2006 13.92 14.05 13.92 13.96 8,200 -0.01(-0.07%)
Apr 24, 2006 14.00 14.04 13.93 13.97 12,100 -0.12(-0.85%)
Apr 21, 2006 13.82 14.09 13.82 14.09 4,400 +0.19(+1.37%)
Apr 20, 2006 13.82 13.96 13.62 13.90 28,100 +0.12(+0.87%)
Apr 19, 2006 13.84 13.93 13.78 13.78 14,200 -0.18(-1.29%)
Apr 18, 2006 13.82 14.06 13.82 13.96 11,100 +0.09(+0.65%)
Apr 17, 2006 14.08 14.10 13.87 13.87 13,500 -0.13(-0.93%)
Apr 13, 2006 13.98 14.15 14.00 14.00 10,100 +0.02(+0.14%)
Apr 12, 2006 14.10 14.10 13.98 13.98 6,700 +0.03(+0.22%)
Apr 11, 2006 13.85 14.06 13.85 13.95 16,100 +0.06(+0.40%)
Apr 10, 2006 13.95 14.11 13.87 13.89 12,600 +0.00(+0.03%)
Apr 07, 2006 13.90 14.02 13.80 13.89 25,500 -0.03(-0.22%)
Apr 06, 2006 13.84 13.98 13.84 13.92 15,400 +0.05(+0.36%)
Apr 05, 2006 13.85 13.90 13.80 13.87 13,400 +0.01(+0.07%)
Apr 04, 2006 13.86 13.87 13.80 13.86 8,000 +0.02(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.